IDP Education Ltd. IEL
ASX · Australia · Consumer Services
AUD 2.00+0.01 (+0.50%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 2.00 | +0.50% | AUD 2.00 | AUD 2.04 | AUD 1.97 | 2.32M |
| 2026-10-01 | AUD 1.99 | -1.49% | AUD 2.03 | AUD 2.03 | AUD 1.97 | 2.80M |
| 2026-09-30 | AUD 2.02 | +3.86% | AUD 1.95 | AUD 2.05 | AUD 1.95 | 4.95M |
| 2026-09-29 | AUD 1.95 | +1.57% | AUD 1.90 | AUD 1.96 | AUD 1.88 | 5.03M |
| 2026-09-28 | AUD 1.91 | +0.52% | AUD 1.92 | AUD 1.98 | AUD 1.91 | 3.45M |
| 2026-09-25 | AUD 1.90 | +1.33% | AUD 1.93 | AUD 1.93 | AUD 1.88 | 3.19M |
| 2026-09-24 | AUD 1.88 | +0.27% | AUD 1.89 | AUD 1.92 | AUD 1.87 | 5.27M |
| 2026-09-23 | AUD 1.88 | -13.19% | AUD 2.08 | AUD 2.12 | AUD 1.88 | 8.84M |
| 2026-09-22 | AUD 2.16 | +20.67% | AUD 1.81 | AUD 2.19 | AUD 1.79 | 12.40M |
| 2026-09-21 | AUD 1.79 | +17.38% | AUD 1.57 | AUD 1.81 | AUD 1.55 | 6.88M |
| 2026-09-18 | AUD 1.52 | -2.24% | AUD 1.58 | AUD 1.60 | AUD 1.52 | 8.15M |
| 2026-09-17 | AUD 1.56 | +1.96% | AUD 1.54 | AUD 1.56 | AUD 1.52 | 1.24M |
| 2026-09-16 | AUD 1.53 | -0.33% | AUD 1.54 | AUD 1.56 | AUD 1.50 | 2.78M |
| 2026-09-15 | AUD 1.53 | +3.02% | AUD 1.49 | AUD 1.55 | AUD 1.49 | 2.21M |
| 2026-09-14 | AUD 1.49 | -1.32% | AUD 1.51 | AUD 1.53 | AUD 1.49 | 1.42M |
| 2026-09-11 | AUD 1.51 | -2.27% | AUD 1.53 | AUD 1.55 | AUD 1.51 | 1.83M |
| 2026-09-10 | AUD 1.54 | -1.59% | AUD 1.55 | AUD 1.57 | AUD 1.53 | 1.76M |
| 2026-09-09 | AUD 1.57 | -2.18% | AUD 1.56 | AUD 1.63 | AUD 1.56 | 3.03M |
| 2026-09-08 | AUD 1.61 | -2.13% | AUD 1.64 | AUD 1.65 | AUD 1.58 | 2.79M |
| 2026-09-07 | AUD 1.64 | -4.09% | AUD 1.69 | AUD 1.70 | AUD 1.64 | 2.83M |
| 2026-09-04 | AUD 1.71 | +2.09% | AUD 1.69 | AUD 1.72 | AUD 1.68 | 1.72M |
| 2026-09-03 | AUD 1.67 | -2.05% | AUD 1.73 | AUD 1.73 | AUD 1.67 | 2.60M |
| 2026-09-02 | AUD 1.71 | -1.16% | AUD 1.72 | AUD 1.75 | AUD 1.71 | 2.59M |
| 2026-09-01 | AUD 1.73 | -1.98% | AUD 1.76 | AUD 1.78 | AUD 1.72 | 2.12M |
| 2026-08-31 | AUD 1.76 | -3.02% | AUD 1.80 | AUD 1.82 | AUD 1.75 | 15.66M |
| 2026-08-28 | AUD 1.82 | +1.39% | AUD 1.82 | AUD 1.86 | AUD 1.80 | 1.95M |
| 2026-08-27 | AUD 1.79 | +0.28% | AUD 1.79 | AUD 1.82 | AUD 1.76 | 3.67M |
| 2026-08-26 | AUD 1.79 | -0.83% | AUD 1.83 | AUD 1.87 | AUD 1.78 | 5.43M |
| 2026-08-25 | AUD 1.80 | -2.43% | AUD 1.80 | AUD 1.85 | AUD 1.78 | 6.18M |
| 2026-08-24 | AUD 1.85 | +5.11% | AUD 1.78 | AUD 1.87 | AUD 1.78 | 5.26M |
| 2026-08-21 | AUD 1.76 | +2.33% | AUD 1.68 | AUD 1.80 | AUD 1.62 | 8.53M |
| 2026-08-20 | AUD 1.72 | -20.74% | AUD 1.88 | AUD 1.88 | AUD 1.53 | 30.80M |
| 2026-08-19 | AUD 2.17 | +0.46% | AUD 2.16 | AUD 2.21 | AUD 2.13 | 2.92M |
| 2026-08-18 | AUD 2.16 | -1.37% | AUD 2.16 | AUD 2.20 | AUD 2.14 | 1.31M |
| 2026-08-17 | AUD 2.19 | +1.86% | AUD 2.17 | AUD 2.24 | AUD 2.13 | 1.50M |
| 2026-08-14 | AUD 2.15 | +2.87% | AUD 2.10 | AUD 2.18 | AUD 2.08 | 3.16M |
| 2026-08-13 | AUD 2.09 | -3.69% | AUD 2.15 | AUD 2.17 | AUD 2.08 | 2.45M |
| 2026-08-12 | AUD 2.17 | -2.69% | AUD 2.23 | AUD 2.23 | AUD 2.13 | 1.64M |
| 2026-08-11 | AUD 2.23 | -3.46% | AUD 2.35 | AUD 2.35 | AUD 2.21 | 1.37M |
| 2026-08-10 | AUD 2.31 | +2.67% | AUD 2.26 | AUD 2.34 | AUD 2.25 | 1.26M |
| 2026-08-07 | AUD 2.25 | -0.88% | AUD 2.24 | AUD 2.27 | AUD 2.19 | 1.54M |
| 2026-08-06 | AUD 2.27 | -5.42% | AUD 2.38 | AUD 2.41 | AUD 2.27 | 3.00M |
| 2026-08-05 | AUD 2.40 | +2.13% | AUD 2.35 | AUD 2.48 | AUD 2.35 | 2.05M |
| 2026-08-04 | AUD 2.35 | +3.07% | AUD 2.29 | AUD 2.35 | AUD 2.27 | 898.86K |
| 2026-08-03 | AUD 2.28 | -1.30% | AUD 2.26 | AUD 2.33 | AUD 2.26 | 1.18M |
| 2026-07-31 | AUD 2.31 | +0.43% | AUD 2.25 | AUD 2.33 | AUD 2.23 | 1.57M |
| 2026-07-30 | AUD 2.30 | +1.77% | AUD 2.24 | AUD 2.31 | AUD 2.23 | 1.95M |
| 2026-07-29 | AUD 2.26 | +1.80% | AUD 2.18 | AUD 2.28 | AUD 2.18 | 1.27M |
| 2026-07-28 | AUD 2.22 | +5.21% | AUD 2.11 | AUD 2.22 | AUD 2.08 | 1.33M |
| 2026-07-27 | AUD 2.11 | +2.93% | AUD 2.10 | AUD 2.15 | AUD 2.07 | 1.49M |
| 2026-07-24 | AUD 2.05 | -2.38% | AUD 2.10 | AUD 2.12 | AUD 2.05 | 1.92M |
| 2026-07-23 | AUD 2.10 | -2.33% | AUD 2.15 | AUD 2.17 | AUD 2.05 | 2.12M |
| 2026-07-22 | AUD 2.15 | -0.46% | AUD 2.15 | AUD 2.19 | AUD 2.14 | 1.56M |
| 2026-07-21 | AUD 2.16 | +0.93% | AUD 2.17 | AUD 2.18 | AUD 2.14 | 1.09M |
| 2026-07-20 | AUD 2.14 | -2.73% | AUD 2.20 | AUD 2.21 | AUD 2.14 | 1.56M |
| 2026-07-17 | AUD 2.20 | -2.22% | AUD 2.25 | AUD 2.25 | AUD 2.19 | 1.01M |
| 2026-07-16 | AUD 2.25 | 0.00% | AUD 2.25 | AUD 2.31 | AUD 2.21 | 2.69M |
| 2026-07-15 | AUD 2.25 | +1.35% | AUD 2.22 | AUD 2.25 | AUD 2.15 | 4.43M |
| 2026-07-14 | AUD 2.22 | +3.26% | AUD 2.15 | AUD 2.22 | AUD 2.13 | 1.46M |
| 2026-07-13 | AUD 2.15 | -6.52% | AUD 2.31 | AUD 2.32 | AUD 2.15 | 2.76M |
| 2026-07-10 | AUD 2.30 | -0.43% | AUD 2.31 | AUD 2.37 | AUD 2.28 | 1.54M |
| 2026-07-09 | AUD 2.31 | +0.87% | AUD 2.30 | AUD 2.33 | AUD 2.22 | 2.02M |
| 2026-07-08 | AUD 2.29 | +2.69% | AUD 2.19 | AUD 2.30 | AUD 2.19 | 1.62M |
| 2026-07-07 | AUD 2.23 | -1.33% | AUD 2.25 | AUD 2.27 | AUD 2.16 | 3.59M |
| 2026-07-06 | AUD 2.26 | -0.44% | AUD 2.29 | AUD 2.29 | AUD 2.22 | 1.54M |
| 2026-07-03 | AUD 2.27 | -2.16% | AUD 2.33 | AUD 2.33 | AUD 2.26 | 1.31M |
| 2026-07-02 | AUD 2.32 | +2.20% | AUD 2.25 | AUD 2.32 | AUD 2.25 | 1.31M |
| 2026-07-01 | AUD 2.27 | -0.44% | AUD 2.28 | AUD 2.33 | AUD 2.23 | 3.94M |
| 2026-06-30 | AUD 2.28 | -1.30% | AUD 2.32 | AUD 2.37 | AUD 2.23 | 2.60M |
| 2026-06-29 | AUD 2.31 | +7.44% | AUD 2.18 | AUD 2.33 | AUD 2.17 | 2.99M |
| 2026-06-26 | AUD 2.15 | +0.47% | AUD 2.13 | AUD 2.19 | AUD 2.11 | 2.76M |
| 2026-06-25 | AUD 2.14 | -7.36% | AUD 2.25 | AUD 2.30 | AUD 2.12 | 3.59M |
| 2026-06-24 | AUD 2.31 | +0.87% | AUD 2.27 | AUD 2.31 | AUD 2.23 | 4.04M |
| 2026-06-23 | AUD 2.29 | -2.55% | AUD 2.37 | AUD 2.42 | AUD 2.29 | 4.12M |
| 2026-06-22 | AUD 2.35 | -8.20% | AUD 2.55 | AUD 2.56 | AUD 2.35 | 6.30M |
| 2026-06-19 | AUD 2.56 | +6.67% | AUD 2.73 | AUD 2.83 | AUD 2.52 | 18.19M |
| 2026-06-18 | AUD 2.40 | 0.00% | AUD 2.41 | AUD 2.42 | AUD 2.33 | 2.72M |
| 2026-06-17 | AUD 2.40 | +6.19% | AUD 2.22 | AUD 2.43 | AUD 2.20 | 3.68M |
| 2026-06-16 | AUD 2.26 | -4.64% | AUD 2.28 | AUD 2.31 | AUD 2.25 | 3.55M |
| 2026-06-15 | AUD 2.37 | +11.27% | AUD 2.13 | AUD 2.40 | AUD 2.10 | 7.55M |
| 2026-06-12 | AUD 2.13 | -6.58% | AUD 2.29 | AUD 2.29 | AUD 2.10 | 7.04M |
| 2026-06-11 | AUD 2.28 | +2.24% | AUD 2.22 | AUD 2.34 | AUD 2.20 | 5.11M |
| 2026-06-10 | AUD 2.23 | +6.19% | AUD 2.10 | AUD 2.26 | AUD 2.08 | 6.73M |
| 2026-06-09 | AUD 2.10 | +5.26% | AUD 2.03 | AUD 2.13 | AUD 2.00 | 7.33M |
| 2026-06-05 | AUD 2.00 | -3.16% | AUD 2.10 | AUD 2.12 | AUD 2.00 | 6.05M |
| 2026-06-04 | AUD 2.06 | -4.63% | AUD 2.12 | AUD 2.14 | AUD 2.04 | 3.94M |
| 2026-06-03 | AUD 2.16 | -4.00% | AUD 2.25 | AUD 2.26 | AUD 2.16 | 3.01M |
| 2026-06-02 | AUD 2.25 | -5.06% | AUD 2.37 | AUD 2.43 | AUD 2.24 | 3.94M |
| 2026-06-01 | AUD 2.37 | +6.28% | AUD 2.24 | AUD 2.39 | AUD 2.19 | 4.86M |
| 2026-05-29 | AUD 2.23 | -16.17% | AUD 2.51 | AUD 2.52 | AUD 2.07 | 16.43M |